Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 16,25 | 16,25 | 15,83 | 15,89 | -2,22% | 1.603,00 |
| 19.03.2026 | 16,01 | 16,26 | 16,00 | 16,25 | -0,06% | 881,00 |
| 18.03.2026 | 16,88 | 16,88 | 16,10 | 16,26 | -0,91% | 2.736,00 |
| 16.03.2026 | 16,39 | 16,60 | 16,27 | 16,41 | -1,38% | 5.189,00 |
| 13.03.2026 | 16,73 | 16,90 | 16,50 | 16,64 | -1,30% | 1.660,00 |
| 12.03.2026 | 16,40 | 16,97 | 16,40 | 16,86 | -2,09% | 2.134,00 |
| 11.03.2026 | 17,15 | 17,22 | 16,94 | 17,22 | -0,58% | 1.145,00 |
| 10.03.2026 | 16,72 | 17,66 | 16,72 | 17,32 | 5,61% | 11.349,00 |
| 09.03.2026 | 16,40 | 16,88 | 16,40 | 16,40 | -2,38% | 8.725,00 |
| 06.03.2026 | 16,41 | 18,00 | 16,41 | 16,80 | -2,27% | 3.728,00 |
| 05.03.2026 | 17,19 | 17,19 | 17,19 | 17,19 | 0,53% | 1.099,00 |
| 04.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,87% | 154,00 |
| 03.03.2026 | 16,60 | 17,25 | 16,58 | 17,25 | -1,43% | 19.055,00 |
| 02.03.2026 | 17,11 | 18,00 | 17,10 | 17,50 | 4,35% | 9.506,00 |
| 27.02.2026 | 17,00 | 17,00 | 16,77 | 16,77 | 0,72% | 920,00 |
| 26.02.2026 | 17,00 | 17,00 | 16,65 | 16,65 | -5,07% | 5.532,00 |
| 25.02.2026 | 17,50 | 17,54 | 17,32 | 17,54 | -3,25% | 3.598,00 |
| 24.02.2026 | 17,51 | 18,13 | 17,34 | 18,13 | 2,95% | 7.937,00 |
| 23.02.2026 | 17,61 | 17,61 | 17,61 | 17,61 | 0,00% | 613,00 |
| 20.02.2026 | 17,50 | 17,71 | 17,30 | 17,61 | -2,60% | 1.712,00 |
| 19.02.2026 | 18,08 | 18,46 | 18,08 | 18,08 | 2,44% | 2.291,00 |
| 18.02.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,87% | 409,00 |
| 17.02.2026 | 18,00 | 18,00 | 17,81 | 17,81 | 1,98% | 3.437,00 |
| 10.02.2026 | 17,64 | 17,75 | 17,46 | 17,46 | -0,85% | 3.624,00 |
| 09.02.2026 | 17,80 | 17,85 | 17,61 | 17,61 | -2,66% | 556,00 |
| 06.02.2026 | 17,90 | 18,09 | 17,90 | 18,09 | -2,22% | 387,00 |
| 04.02.2026 | 18,80 | 18,80 | 18,50 | 18,50 | -1,60% | 930,00 |
| 03.02.2026 | 18,87 | 18,98 | 18,65 | 18,80 | 0,59% | 12.558,00 |
| 30.01.2026 | 18,49 | 18,69 | 18,31 | 18,69 | -2,20% | 1.467,00 |
| 29.01.2026 | 18,99 | 19,11 | 18,99 | 19,11 | 2,36% | 1.237,00 |
| 27.01.2026 | 19,33 | 19,33 | 18,60 | 18,67 | -2,02% | 3.118,00 |
| 26.01.2026 | 18,93 | 19,06 | 18,70 | 19,06 | 2,78% | 1.923,00 |
| 23.01.2026 | 18,49 | 18,54 | 18,49 | 18,54 | -2,80% | 995,00 |
| 22.01.2026 | 18,06 | 19,08 | 17,70 | 19,08 | 10,20% | 4.283,00 |
| 21.01.2026 | 18,15 | 18,82 | 17,31 | 17,31 | -4,55% | 1.112,00 |
| 20.01.2026 | 18,20 | 18,72 | 18,14 | 18,14 | -5,61% | 10.237,00 |
| 16.01.2026 | 18,85 | 19,92 | 18,75 | 19,21 | 0,22% | 8.698,00 |
| 15.01.2026 | 18,82 | 19,85 | 18,64 | 19,17 | 1,05% | 15.092,00 |
| 14.01.2026 | 18,79 | 18,97 | 18,44 | 18,97 | 4,81% | 3.352,00 |
| 13.01.2026 | 17,70 | 18,18 | 17,00 | 18,10 | 1,40% | 3.222,00 |
| 12.01.2026 | 17,65 | 17,85 | 17,65 | 17,85 | 1,42% | 1.188,00 |
| 09.01.2026 | 17,40 | 17,60 | 17,16 | 17,60 | 0,12% | 1.083,00 |
| 08.01.2026 | 17,51 | 17,58 | 17,13 | 17,58 | 1,02% | 2.252,00 |
| 07.01.2026 | 17,04 | 17,70 | 16,65 | 17,40 | 3,62% | 1.890,00 |
| 06.01.2026 | 17,13 | 17,13 | 16,79 | 16,79 | 0,92% | 865,00 |
| 30.12.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -2,06% | 507,00 |
| 29.12.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 1,61% | 624,00 |
| 26.12.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,21% | 458,00 |
| 24.12.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,03% | 456,00 |
| 23.12.2025 | 17,85 | 17,85 | 16,75 | 16,75 | -3,57% | 2.534,00 |
| 22.12.2025 | 16,76 | 17,37 | 16,76 | 17,37 | 2,00% | 1.156,00 |
| 18.12.2025 | 17,38 | 17,38 | 17,03 | 17,03 | 3,21% | 906,00 |
| 17.12.2025 | 16,93 | 16,93 | 16,50 | 16,50 | -2,42% | 1.207,00 |
| 11.12.2025 | 16,92 | 17,04 | 16,91 | 16,91 | 0,59% | 900,00 |
| 10.12.2025 | 16,74 | 16,81 | 16,44 | 16,81 | -0,60% | 4.042,00 |
| 09.12.2025 | 17,17 | 17,17 | 16,91 | 16,91 | 0,97% | 2.420,00 |
| 08.12.2025 | 16,98 | 17,00 | 16,75 | 16,75 | -7,20% | 3.833,00 |
| 05.12.2025 | 16,01 | 18,05 | 16,01 | 18,05 | 7,50% | 5.461,00 |
| 02.12.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 0,00% | 391,00 |
| 01.12.2025 | 16,42 | 16,79 | 16,42 | 16,79 | 0,54% | 967,00 |
| 28.11.2025 | 16,59 | 16,83 | 16,58 | 16,70 | 4,38% | 3.443,00 |
| 26.11.2025 | 15,88 | 16,22 | 15,88 | 16,00 | 0,06% | 1.648,00 |
| 25.11.2025 | 16,13 | 16,24 | 15,80 | 15,99 | 1,40% | 5.106,00 |
| 24.11.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -1,00% | 796,00 |
| 21.11.2025 | 15,71 | 15,93 | 15,50 | 15,93 | -0,90% | 2.849,00 |
| 20.11.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,61% | 2.689,00 |
| 19.11.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,76% | 1.087,00 |
| 18.11.2025 | 15,76 | 15,82 | 15,70 | 15,70 | -2,00% | 2.301,00 |
| 17.11.2025 | 16,16 | 16,31 | 15,86 | 16,02 | -0,89% | 5.377,00 |
| 14.11.2025 | 16,14 | 16,16 | 16,14 | 16,16 | -1,05% | 934,00 |
| 13.11.2025 | 16,65 | 17,69 | 16,34 | 16,34 | -2,77% | 1.636,00 |
| 12.11.2025 | 16,25 | 16,80 | 16,25 | 16,80 | 2,82% | 2.074,00 |
| 11.11.2025 | 16,69 | 17,56 | 16,22 | 16,34 | -6,63% | 47.436,00 |
| 07.11.2025 | 16,98 | 17,50 | 16,98 | 17,50 | 1,51% | 5.871,00 |
| 06.11.2025 | 16,63 | 17,85 | 16,63 | 17,24 | 1,41% | 7.880,00 |
| 05.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 194,00 |
| 04.11.2025 | 17,22 | 17,22 | 17,10 | 17,10 | -3,66% | 731,00 |
| 03.11.2025 | 17,85 | 17,85 | 17,42 | 17,75 | -0,14% | 931,00 |
| 31.10.2025 | 17,57 | 17,85 | 17,49 | 17,78 | 4,56% | 3.007,00 |
| 30.10.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -4,22% | 1.542,00 |
| 29.10.2025 | 17,59 | 17,75 | 17,59 | 17,75 | 3,20% | 1.079,00 |
| 28.10.2025 | 17,35 | 17,35 | 17,20 | 17,20 | -3,04% | 889,00 |
| 24.10.2025 | 17,74 | 17,77 | 17,65 | 17,74 | 6,49% | 3.863,00 |
| 23.10.2025 | 17,82 | 17,82 | 16,66 | 16,66 | -7,04% | 410,00 |
| 22.10.2025 | 17,99 | 17,99 | 17,92 | 17,92 | -2,40% | 2.497,00 |
| 21.10.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,99% | 511,00 |
| 20.10.2025 | 18,46 | 18,93 | 18,18 | 18,18 | 1,00% | 3.166,00 |
| 17.10.2025 | 17,77 | 18,00 | 17,26 | 18,00 | 2,65% | 3.493,00 |
| 16.10.2025 | 17,71 | 17,71 | 17,54 | 17,54 | -2,58% | 2.205,00 |
| 15.10.2025 | 18,17 | 18,17 | 18,00 | 18,00 | 0,31% | 1.756,00 |
| 14.10.2025 | 17,92 | 17,99 | 17,92 | 17,95 | 1,81% | 1.071,00 |
| 13.10.2025 | 17,75 | 17,83 | 17,63 | 17,63 | -2,08% | 3.150,00 |
| 09.10.2025 | 18,51 | 18,51 | 18,00 | 18,00 | -1,93% | 1.150,00 |
| 07.10.2025 | 19,01 | 19,01 | 18,20 | 18,36 | -3,29% | 439,00 |
| 06.10.2025 | 18,68 | 18,98 | 18,68 | 18,98 | -0,52% | 637,00 |
| 03.10.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 1,38% | 713,00 |
| 02.10.2025 | 19,00 | 19,23 | 18,82 | 18,82 | -0,95% | 808,00 |
| 01.10.2025 | 18,90 | 19,20 | 18,90 | 19,00 | 2,70% | 5.817,00 |
| 30.09.2025 | 18,45 | 18,59 | 18,19 | 18,50 | 2,51% | 5.210,00 |
| 29.09.2025 | 17,50 | 18,50 | 17,50 | 18,05 | 6,78% | 4.756,00 |